股票概览
28.17
+2.77%
+0.76
27.41
开盘价
28.17
最高价
27.39
最低价
16,075
成交量
数据更新至: 2024-03-29
技术指标
27.70
MA5 (5日均线)
28.22
MA10 (10日均线)
28.34
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 27.41 | 28.17 | 27.39 | 28.17 | +2.77% | 16,075 | 44,836,520 |
| 2024-03-28 | 27.2 | 27.7 | 27.1 | 27.41 | +0.77% | 10,578 | 29,076,390 |
| 2024-03-27 | 27.78 | 27.91 | 27.2 | 27.2 | -2.09% | 12,493 | 34,488,981 |
| 2024-03-26 | 27.88 | 28.16 | 27.73 | 27.78 | -0.61% | 10,878 | 30,338,091 |
| 2024-03-25 | 28.29 | 28.29 | 27.95 | 27.95 | -1.2% | 17,055 | 47,865,623 |
| 2024-03-22 | 28.71 | 28.73 | 28.1 | 28.29 | -1.53% | 18,191 | 51,566,950 |
| 2024-03-21 | 28.89 | 29.01 | 28.71 | 28.73 | -0.66% | 17,395 | 50,116,335 |
| 2024-03-20 | 28.78 | 28.96 | 28.63 | 28.92 | +0.56% | 13,168 | 37,985,428 |
| 2024-03-19 | 28.9 | 29.05 | 28.76 | 28.76 | -0.86% | 10,599 | 30,598,081 |
| 2024-03-18 | 28.74 | 29.02 | 28.63 | 29.01 | +1.43% | 17,497 | 50,436,779 |
| 2024-03-15 | 28.41 | 28.77 | 28.31 | 28.6 | +0.25% | 17,413 | 49,713,881 |
| 2024-03-14 | 28.83 | 29.17 | 28.44 | 28.53 | -0.63% | 16,122 | 46,499,464 |
| 2024-03-13 | 28.75 | 28.88 | 28.6 | 28.71 | -0.21% | 14,554 | 41,822,937 |
| 2024-03-12 | 28.52 | 28.97 | 28.52 | 28.77 | +1.3% | 19,364 | 55,688,052 |
| 2024-03-11 | 28.11 | 28.4 | 28.06 | 28.4 | +1.03% | 15,947 | 45,138,290 |
| 2024-03-08 | 28.05 | 28.26 | 28.03 | 28.11 | +0.21% | 11,167 | 31,394,347 |
| 2024-03-07 | 28.05 | 28.5 | 28.03 | 28.05 | -0.67% | 19,881 | 56,170,100 |
| 2024-03-06 | 28.35 | 28.6 | 28.05 | 28.24 | -0.84% | 15,425 | 43,583,670 |
| 2024-03-05 | 28.7 | 28.7 | 28.32 | 28.48 | -0.84% | 14,949 | 42,609,222 |
| 2024-03-04 | 28.75 | 29.06 | 28.58 | 28.72 | -0.14% | 16,113 | 46,312,661 |
| 2024-03-01 | 28.7 | 29.02 | 28.68 | 28.76 | -0.31% | 17,613 | 50,721,125 |
| 2024-02-29 | 28.23 | 28.89 | 28.23 | 28.85 | +1.55% | 17,203 | 49,311,024 |
| 2024-02-28 | 29.33 | 29.74 | 28.41 | 28.41 | -3.14% | 26,561 | 77,350,048 |
| 2024-02-27 | 28.85 | 29.33 | 28.85 | 29.33 | +1.17% | 15,586 | 45,333,299 |
| 2024-02-26 | 29.05 | 29.34 | 28.73 | 28.99 | -0.51% | 21,405 | 62,099,486 |
| 2024-02-23 | 29.17 | 29.18 | 28.78 | 29.14 | +0.48% | 15,481 | 44,862,257 |
| 2024-02-22 | 28.99 | 29.13 | 28.78 | 29 | +0.24% | 15,144 | 43,794,105 |
| 2024-02-21 | 28.71 | 29.79 | 28.6 | 28.93 | +0.17% | 21,089 | 61,731,862 |
| 2024-02-20 | 29.14 | 29.14 | 28.61 | 28.88 | -0.65% | 18,859 | 54,417,933 |
| 2024-02-19 | 30.05 | 30.21 | 28.81 | 29.07 | -2.78% | 31,367 | 92,254,883 |
| 2024-02-08 | 28.89 | 30.93 | 28.89 | 29.9 | +3.46% | 41,482 | 125,584,843 |
| 2024-02-07 | 28.19 | 28.99 | 27.99 | 28.9 | +2.88% | 37,464 | 107,587,387 |
| 2024-02-06 | 26.25 | 28.2 | 26 | 28.09 | +6% | 33,881 | 93,076,337 |
| 2024-02-05 | 26.57 | 27.5 | 24.61 | 26.5 | +0.15% | 37,935 | 98,638,382 |
| 2024-02-02 | 27.35 | 27.69 | 25.94 | 26.46 | -3.25% | 21,761 | 58,439,113 |
| 2024-02-01 | 27.59 | 28.38 | 27.2 | 27.35 | -0.8% | 13,501 | 37,308,016 |
| 2024-01-31 | 28.29 | 28.52 | 27.54 | 27.57 | -2.85% | 16,375 | 45,670,994 |
| 2024-01-30 | 28.78 | 29.05 | 28.37 | 28.38 | -2.07% | 8,910 | 25,572,543 |
| 2024-01-29 | 29.8 | 29.95 | 28.88 | 28.98 | -1.76% | 11,929 | 34,861,390 |
| 2024-01-26 | 29.75 | 30.24 | 29.36 | 29.5 | -1.27% | 10,201 | 30,428,653 |
| 2024-01-25 | 28.78 | 30.34 | 28.43 | 29.88 | +4.4% | 18,496 | 54,610,243 |
| 2024-01-24 | 28.69 | 28.87 | 27.72 | 28.62 | +0.63% | 14,376 | 40,721,503 |
| 2024-01-23 | 28.23 | 28.63 | 27.91 | 28.44 | +0.74% | 9,134 | 25,864,976 |
| 2024-01-22 | 29.99 | 29.99 | 27.86 | 28.23 | -5.9% | 19,440 | 56,224,335 |
| 2024-01-19 | 30.2 | 30.38 | 30 | 30 | -1.02% | 12,280 | 37,028,224 |
| 2024-01-18 | 30.3 | 30.5 | 29.73 | 30.31 | -1.21% | 20,191 | 60,718,779 |
| 2024-01-17 | 30.95 | 31.07 | 30.63 | 30.68 | -1.06% | 10,468 | 32,221,100 |
| 2024-01-16 | 30.96 | 31.19 | 30.74 | 31.01 | +0.1% | 9,467 | 29,258,362 |
| 2024-01-15 | 31.13 | 31.26 | 30.9 | 30.98 | -0.51% | 9,515 | 29,538,187 |
| 2024-01-12 | 31.27 | 31.39 | 31.08 | 31.14 | -0.54% | 13,125 | 40,999,337 |
| 2024-01-11 | 31.12 | 31.33 | 31.09 | 31.31 | +0.61% | 10,688 | 33,350,064 |
| 2024-01-10 | 31.48 | 31.48 | 30.92 | 31.12 | -0.29% | 10,861 | 33,820,607 |
| 2024-01-09 | 31.35 | 31.55 | 31.09 | 31.21 | -0.41% | 11,630 | 36,352,873 |
| 2024-01-08 | 31.82 | 31.83 | 31.34 | 31.34 | -1.79% | 16,463 | 51,967,901 |
| 2024-01-05 | 32.27 | 32.39 | 31.83 | 31.91 | -1.18% | 11,976 | 38,444,445 |
| 2024-01-04 | 32.43 | 32.55 | 32.05 | 32.29 | -0.43% | 9,276 | 29,923,667 |
| 2024-01-03 | 32.47 | 32.65 | 32.25 | 32.43 | -0.03% | 10,310 | 33,452,152 |
| 2024-01-02 | 32.6 | 32.62 | 32.44 | 32.44 | -0.22% | 11,629 | 37,781,872 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：